Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
19 Apr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
18 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
17 Apr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
16 Apr 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
15 Apr 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
12 Apr 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
11 Apr 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
10 Apr 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
09 Apr 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
08 Apr 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
05 Apr 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
04 Apr 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
03 Apr 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
02 Apr 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
01 Apr 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
28 Mar 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
27 Mar 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
26 Mar 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
25 Mar 2024 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | - |
22 Mar 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
21 Mar 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
20 Mar 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
19 Mar 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
18 Mar 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
15 Mar 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
14 Mar 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
13 Mar 2024 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | - |
12 Mar 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
11 Mar 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
08 Mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
07 Mar 2024 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | - |
06 Mar 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
05 Mar 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
04 Mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
01 Mar 2024 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
29 Feb 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
28 Feb 2024 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | - |
27 Feb 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
26 Feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
23 Feb 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
22 Feb 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
21 Feb 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
20 Feb 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
16 Feb 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
15 Feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
14 Feb 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
13 Feb 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
12 Feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
09 Feb 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
08 Feb 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | - |
07 Feb 2024 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
06 Feb 2024 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | - |
05 Feb 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
02 Feb 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
01 Feb 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
31 Jan 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
30 Jan 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
29 Jan 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
26 Jan 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
25 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
24 Jan 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
23 Jan 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
22 Jan 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
19 Jan 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
18 Jan 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
17 Jan 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
16 Jan 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
12 Jan 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
11 Jan 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
10 Jan 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
09 Jan 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
08 Jan 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
05 Jan 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
04 Jan 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
03 Jan 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
02 Jan 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
02 Jan 2024 | 0.3 Dividend | |||||
29 Dec 2023 | 66.35 | 66.35 | 66.35 | 66.35 | 66.05 | - |
28 Dec 2023 | 66.87 | 66.87 | 66.87 | 66.87 | 66.57 | - |
27 Dec 2023 | 66.93 | 66.93 | 66.93 | 66.93 | 66.63 | - |
26 Dec 2023 | 66.74 | 66.74 | 66.74 | 66.74 | 66.44 | - |
22 Dec 2023 | 66.08 | 66.08 | 66.08 | 66.08 | 65.78 | - |
21 Dec 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.68 | - |
20 Dec 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 64.36 | - |
19 Dec 2023 | 66.36 | 66.36 | 66.36 | 66.36 | 66.06 | - |
18 Dec 2023 | 65.81 | 65.81 | 65.81 | 65.81 | 65.51 | - |
15 Dec 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 64.83 | - |
14 Dec 2023 | 64.59 | 64.59 | 64.59 | 64.59 | 64.30 | - |
13 Dec 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.45 | - |
12 Dec 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 63.07 | - |
11 Dec 2023 | 62.49 | 62.49 | 62.49 | 62.49 | 62.21 | - |
08 Dec 2023 | 61.59 | 61.59 | 61.59 | 61.59 | 61.31 | - |
07 Dec 2023 | 61.19 | 61.19 | 61.19 | 61.19 | 60.91 | - |
06 Dec 2023 | 59.66 | 59.66 | 59.66 | 59.66 | 59.39 | - |
05 Dec 2023 | 60.27 | 60.27 | 60.27 | 60.27 | 60.00 | - |
04 Dec 2023 | 60.02 | 60.02 | 60.02 | 60.02 | 59.75 | - |
01 Dec 2023 | 61.07 | 61.07 | 61.07 | 61.07 | 60.79 | - |
30 Nov 2023 | 60.78 | 60.78 | 60.78 | 60.78 | 60.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |